Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 24, 2025 | 145.51 | 146.84 | 144.49 | 145.94 | 297,242 | +0.26(+0.18%) |
Jan 23, 2025 | 145.00 | 146.60 | 142.58 | 145.68 | 375,755 | +0.37(+0.25%) |
Jan 22, 2025 | 143.69 | 145.84 | 143.34 | 145.31 | 226,291 | +1.23(+0.85%) |
Jan 21, 2025 | 142.14 | 144.85 | 140.92 | 144.08 | 307,749 | +2.34(+1.65%) |
Jan 17, 2025 | 143.12 | 144.02 | 141.65 | 141.74 | 240,471 | -0.81(-0.57%) |
Jan 16, 2025 | 141.65 | 143.56 | 140.50 | 142.55 | 278,629 | +0.58(+0.41%) |
Jan 15, 2025 | 143.00 | 143.97 | 140.70 | 141.97 | 321,211 | +1.09(+0.77%) |
Jan 14, 2025 | 142.30 | 143.92 | 140.08 | 140.88 | 406,621 | -1.98(-1.39%) |
Jan 13, 2025 | 139.70 | 142.88 | 138.82 | 142.86 | 371,294 | +1.94(+1.38%) |
Jan 10, 2025 | 139.00 | 141.59 | 138.94 | 140.92 | 224,171 | +0.50(+0.36%) |
Jan 08, 2025 | 138.98 | 141.58 | 138.98 | 140.42 | 287,890 | +0.18(+0.13%) |
Jan 07, 2025 | 141.71 | 142.67 | 139.13 | 140.24 | 252,221 | -1.10(-0.78%) |
Jan 06, 2025 | 144.56 | 144.84 | 141.22 | 141.34 | 378,313 | -1.96(-1.37%) |
Jan 03, 2025 | 142.62 | 143.85 | 140.74 | 143.30 | 355,720 | +1.63(+1.15%) |
Jan 02, 2025 | 142.29 | 144.34 | 141.00 | 141.67 | 349,425 | -0.31(-0.22%) |
Dec 31, 2024 | 141.98 | 0 | +0.76(+0.54%) | |||
Dec 30, 2024 | 139.18 | 142.34 | 138.29 | 141.22 | 241,657 | +0.40(+0.28%) |
Dec 27, 2024 | 140.22 | 141.58 | 139.54 | 140.82 | 152,810 | -0.45(-0.32%) |
Dec 26, 2024 | 141.58 | 142.39 | 139.97 | 141.27 | 175,913 | +0.56(+0.40%) |
Dec 24, 2024 | 139.72 | 141.42 | 139.29 | 140.71 | 105,833 | +0.99(+0.71%) |
Dec 23, 2024 | 142.93 | 142.93 | 138.52 | 139.72 | 237,769 | -1.86(-1.31%) |
Dec 20, 2024 | 140.52 | 142.41 | 140.40 | 141.58 | 702,259 | +0.69(+0.49%) |
Dec 19, 2024 | 141.91 | 143.93 | 140.84 | 140.89 | 159,136 | +0.73(+0.52%) |
Dec 18, 2024 | 145.31 | 145.62 | 139.87 | 140.16 | 205,054 | -5.07(-3.49%) |
Dec 17, 2024 | 144.99 | 146.78 | 143.70 | 145.23 | 298,494 | +0.10(+0.07%) |
Dec 16, 2024 | 144.62 | 146.69 | 143.67 | 145.13 | 279,360 | -1.32(-0.90%) |
Dec 13, 2024 | 146.36 | 147.43 | 145.90 | 146.45 | 140,161 | +0.05(+0.03%) |
Dec 12, 2024 | 145.95 | 148.30 | 145.95 | 146.40 | 157,281 | +0.81(+0.56%) |
Dec 11, 2024 | 144.59 | 146.57 | 143.20 | 145.59 | 273,413 | +1.57(+1.09%) |
Dec 10, 2024 | 143.86 | 145.48 | 142.12 | 144.02 | 218,925 | +0.60(+0.42%) |
Dec 09, 2024 | 148.11 | 150.26 | 142.84 | 143.42 | 310,946 | -4.82(-3.25%) |
Dec 06, 2024 | 149.80 | 150.13 | 147.32 | 148.24 | 281,504 | -0.76(-0.51%) |
Dec 05, 2024 | 150.58 | 151.61 | 148.57 | 149.00 | 299,809 | -1.89(-1.25%) |
Dec 04, 2024 | 148.76 | 150.89 | 148.00 | 150.89 | 227,036 | +1.15(+0.77%) |
Dec 03, 2024 | 150.69 | 151.28 | 149.70 | 149.74 | 203,820 | -0.85(-0.56%) |
Dec 02, 2024 | 150.58 | 152.06 | 149.93 | 150.59 | 224,284 | -0.65(-0.43%) |
Nov 29, 2024 | 150.60 | 153.19 | 149.84 | 151.24 | 172,467 | +0.63(+0.42%) |
Nov 27, 2024 | 151.33 | 152.55 | 150.41 | 150.61 | 318,167 | -1.19(-0.78%) |
Nov 26, 2024 | 152.07 | 153.56 | 150.16 | 151.80 | 274,566 | -0.93(-0.61%) |
Nov 25, 2024 | 150.66 | 153.81 | 150.03 | 152.73 | 423,991 | +3.09(+2.06%) |
Nov 22, 2024 | 149.37 | 150.35 | 149.22 | 149.64 | 223,900 | +0.34(+0.23%) |
Nov 21, 2024 | 147.47 | 149.70 | 146.27 | 149.30 | 202,635 | +2.76(+1.88%) |
Nov 20, 2024 | 145.24 | 146.73 | 144.51 | 146.54 | 167,005 | +0.81(+0.56%) |
Nov 19, 2024 | 145.13 | 146.32 | 143.91 | 145.73 | 180,933 | -0.25(-0.17%) |
Nov 18, 2024 | 144.99 | 147.05 | 144.41 | 145.98 | 394,759 | -0.25(-0.17%) |
Nov 15, 2024 | 143.50 | 146.85 | 143.08 | 146.23 | 555,972 | +2.04(+1.41%) |
Nov 14, 2024 | 145.45 | 147.42 | 143.97 | 144.19 | 210,479 | -0.67(-0.46%) |
Nov 13, 2024 | 143.81 | 146.23 | 143.44 | 144.86 | 264,147 | +0.52(+0.36%) |
Nov 12, 2024 | 144.20 | 145.09 | 142.04 | 144.34 | 537,460 | -0.67(-0.46%) |
Nov 11, 2024 | 146.36 | 146.52 | 144.17 | 145.01 | 487,862 | +0.10(+0.07%) |
Nov 08, 2024 | 143.96 | 146.18 | 143.96 | 144.91 | 302,238 | +0.93(+0.65%) |
Nov 07, 2024 | 142.83 | 144.59 | 142.83 | 143.98 | 365,459 | -0.50(-0.35%) |
Nov 06, 2024 | 148.08 | 148.56 | 142.86 | 144.48 | 696,279 | +5.02(+3.60%) |
Nov 05, 2024 | 140.54 | 142.40 | 139.00 | 139.46 | 434,735 | -0.79(-0.56%) |
Nov 04, 2024 | 145.49 | 149.75 | 138.04 | 140.25 | 756,390 | +1.49(+1.07%) |